Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 14.85 | 14.89 | 14.72 | 14.83 | 573,765 | -0.01(-0.09%) |
Jan 28, 2005 | 14.85 | 14.87 | 14.73 | 14.84 | 465,274 | -0.16(-1.08%) |
Jan 27, 2005 | 14.99 | 15.00 | 14.83 | 15.00 | 491,467 | -0.06(-0.43%) |
Jan 26, 2005 | 14.99 | 15.07 | 14.87 | 15.07 | 232,792 | +0.19(+1.26%) |
Jan 25, 2005 | 15.14 | 15.14 | 14.85 | 14.88 | 265,959 | -0.13(-0.86%) |
Jan 24, 2005 | 14.98 | 15.16 | 14.98 | 15.01 | 265,184 | +0.03(+0.22%) |
Jan 21, 2005 | 15.02 | 15.10 | 14.98 | 14.98 | 418,777 | +0.00(+0.00%) |
Jan 20, 2005 | 15.03 | 15.12 | 14.98 | 14.98 | 180,251 | -0.20(-1.32%) |
Jan 19, 2005 | 15.23 | 15.34 | 15.12 | 15.18 | 195,749 | -0.12(-0.76%) |
Jan 18, 2005 | 15.14 | 15.30 | 15.08 | 15.29 | 236,511 | +0.12(+0.81%) |
Jan 14, 2005 | 15.23 | 15.23 | 15.12 | 15.17 | 183,970 | +0.00(+0.00%) |
Jan 13, 2005 | 15.31 | 15.31 | 15.16 | 15.17 | 368,406 | -0.20(-1.30%) |
Jan 12, 2005 | 15.27 | 15.39 | 15.23 | 15.37 | 189,705 | -0.05(-0.33%) |
Jan 11, 2005 | 15.47 | 15.47 | 15.36 | 15.42 | 165,992 | +0.05(+0.34%) |
Jan 10, 2005 | 15.54 | 15.54 | 15.37 | 15.37 | 1,331,037 | -0.18(-1.16%) |
Jan 07, 2005 | 15.58 | 15.64 | 15.54 | 15.55 | 289,052 | +0.02(+0.12%) |
Jan 06, 2005 | 15.50 | 15.53 | 15.43 | 15.53 | 201,019 | +0.16(+1.05%) |
Jan 05, 2005 | 15.45 | 15.58 | 15.37 | 15.37 | 240,231 | -0.14(-0.87%) |
Jan 04, 2005 | 15.61 | 15.66 | 15.40 | 15.50 | 179,476 | -0.08(-0.50%) |
Jan 03, 2005 | 15.87 | 15.87 | 15.54 | 15.58 | 304,551 | -0.10(-0.62%) |
Dec 31, 2004 | 15.78 | 15.78 | 15.67 | 15.68 | 79,353 | -0.06(-0.41%) |
Dec 30, 2004 | 15.87 | 15.87 | 15.68 | 15.74 | 66,644 | -0.01(-0.08%) |
Dec 29, 2004 | 15.77 | 15.77 | 15.65 | 15.76 | 299,746 | +0.05(+0.29%) |
Dec 28, 2004 | 15.64 | 15.74 | 15.63 | 15.71 | 385,455 | +0.05(+0.33%) |
Dec 27, 2004 | 15.79 | 15.79 | 15.62 | 15.66 | 132,979 | +0.01(+0.08%) |
Dec 23, 2004 | 15.71 | 15.71 | 15.64 | 15.65 | 306,876 | -0.18(-1.14%) |
Dec 22, 2004 | 15.94 | 15.94 | 15.74 | 15.83 | 106,786 | +0.06(+0.41%) |
Dec 21, 2004 | 15.80 | 15.80 | 15.70 | 15.76 | 64,165 | +0.02(+0.12%) |
Dec 20, 2004 | 15.83 | 15.84 | 15.65 | 15.74 | 137,164 | +0.06(+0.41%) |
Dec 17, 2004 | 15.98 | 15.98 | 15.57 | 15.68 | 201,019 | +0.03(+0.21%) |
Dec 16, 2004 | 15.61 | 15.66 | 15.58 | 15.65 | 97,642 | +0.03(+0.21%) |
Dec 15, 2004 | 15.99 | 15.99 | 15.58 | 15.61 | 259,140 | -0.07(-0.45%) |
Dec 14, 2004 | 15.55 | 15.80 | 15.48 | 15.69 | 327,024 | -0.11(-0.69%) |
Dec 13, 2004 | 15.68 | 15.87 | 15.68 | 15.79 | 236,201 | +0.22(+1.41%) |
Dec 10, 2004 | 15.74 | 15.76 | 15.52 | 15.58 | 387,470 | -0.03(-0.21%) |
Dec 09, 2004 | 15.68 | 15.68 | 15.35 | 15.61 | 474,108 | +0.08(+0.54%) |
Dec 08, 2004 | 15.73 | 15.73 | 15.45 | 15.52 | 136,854 | -0.05(-0.29%) |
Dec 07, 2004 | 15.80 | 15.80 | 15.50 | 15.57 | 322,530 | -0.14(-0.86%) |
Dec 06, 2004 | 16.07 | 16.07 | 15.65 | 15.70 | 170,951 | -0.08(-0.49%) |
Dec 03, 2004 | 15.87 | 15.88 | 15.72 | 15.78 | 155,453 | -0.04(-0.24%) |
Dec 02, 2004 | 16.06 | 16.06 | 15.67 | 15.82 | 226,437 | +0.19(+1.24%) |
Dec 01, 2004 | 15.49 | 15.68 | 15.45 | 15.63 | 605,383 | +0.23(+1.47%) |
Nov 30, 2004 | 15.29 | 15.49 | 15.29 | 15.40 | 117,635 | -0.02(-0.13%) |
Nov 29, 2004 | 15.58 | 15.58 | 15.32 | 15.42 | 181,336 | +0.03(+0.17%) |
Nov 26, 2004 | 15.42 | 15.45 | 15.36 | 15.39 | 55,175 | +0.03(+0.21%) |
Nov 24, 2004 | 15.32 | 15.39 | 15.27 | 15.36 | 203,344 | +0.01(+0.08%) |
Nov 23, 2004 | 15.33 | 15.42 | 15.27 | 15.35 | 118,565 | +0.02(+0.13%) |
Nov 22, 2004 | 15.34 | 15.51 | 15.33 | 15.33 | 189,705 | -0.07(-0.46%) |
Nov 19, 2004 | 15.58 | 15.58 | 15.34 | 15.40 | 129,260 | -0.12(-0.75%) |
Nov 18, 2004 | 15.58 | 15.58 | 15.41 | 15.52 | 91,907 | -0.02(-0.12%) |
Nov 17, 2004 | 15.67 | 15.67 | 15.41 | 15.54 | 152,353 | +0.07(+0.46%) |
Nov 16, 2004 | 15.45 | 15.54 | 15.39 | 15.47 | 166,147 | -0.05(-0.33%) |
Nov 15, 2004 | 15.67 | 15.67 | 15.39 | 15.52 | 159,327 | -0.05(-0.33%) |
Nov 12, 2004 | 15.34 | 15.58 | 15.31 | 15.57 | 143,983 | +0.23(+1.47%) |
Nov 11, 2004 | 15.39 | 15.41 | 15.25 | 15.34 | 127,710 | +0.10(+0.63%) |
Nov 10, 2004 | 15.36 | 15.36 | 15.21 | 15.25 | 329,659 | -0.04(-0.25%) |
Nov 09, 2004 | 15.36 | 15.36 | 15.20 | 15.29 | 249,065 | +0.02(+0.13%) |
Nov 08, 2004 | 15.36 | 15.36 | 15.15 | 15.27 | 92,837 | +0.00(+0.00%) |
Nov 05, 2004 | 15.42 | 15.42 | 15.19 | 15.27 | 553,772 | +0.08(+0.51%) |
Nov 04, 2004 | 15.12 | 15.25 | 15.03 | 15.19 | 218,843 | +0.19(+1.29%) |
Nov 03, 2004 | 15.47 | 15.47 | 14.99 | 14.99 | 211,558 | +0.25(+1.66%) |
Nov 02, 2004 | 15.15 | 15.16 | 14.75 | 14.75 | 317,105 | -0.14(-0.91%) |